Free Trial

22nd Century Group (XXII) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free XXII Stock Alerts
$1.67
+0.02 (+1.21%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

22nd Century Group Stock Price Performance

5 Day
Performance
-2.34%
1 Month
Performance
-95.20%
3 Month
Performance
-96.38%
6 Month
Performance
-98.66%
Year-To-Date
Performance
-96.50%
1 Year
Performance
-99.94%
Receive XXII Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for 22nd Century Group and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

XXII Stock Chart for Tuesday, April, 23, 2024

XXII Chart by TradingView

22nd Century Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$1.65$1.67
+1.21%		$1.70$1.59187,273 shs$5.81 million
04/22/2024$1.62$1.65
+1.85%		$1.67$1.53228,134 shs$5.74 million
04/19/2024$1.71$1.62
-5.26%		$1.70$1.50335,882 shs$5.64 million
04/18/2024$1.63$1.71
+4.91%		$1.71$1.60223,683 shs$5.95 million
04/17/2024$1.65$1.63
-1.21%		$1.71$1.60411,139 shs$5.67 million
04/16/2024$1.61$1.65
+2.48%		$1.70$1.56349,538 shs$5.74 million
04/15/2024$1.68$1.61
-4.17%		$1.67$1.51531,640 shs$5.61 million
04/12/2024$1.60$1.68
+5.00%		$1.74$1.53949,492 shs$5.85 million
04/11/2024$1.67$1.60
-4.19%		$1.69$1.56536,799 shs$5.57 million
04/10/2024$1.85$1.67
-9.73%		$1.80$1.64904,628 shs$6.44 million
04/09/2024$2.13$1.85
-13.15%		$2.03$1.751.66 million shs$6.44 million
04/08/2024$3.56$2.13
-40.17%		$2.74$1.917.44 million shs$7.41 million
04/05/2024$1.48$3.56
+140.54%		$4.31$1.6272.40 million shs$6.87 million
04/04/2024$1.77$1.48
-16.38%		$1.73$1.45311,617 shs$2.86 million
04/03/2024$1.95$1.77
-9.23%		$1.87$1.75109,039 shs$54.66 million
04/02/2024$30.72$1.95
-93.65%		$2.22$1.71199,122 shs$60.22 million
04/01/2024$30.72$30.72$33.28$28.885,727 shs$3.71 million
03/29/2024$30.72$30.72$35.84$28.7013,654 shs$3.71 million
03/28/2024$33.66$30.72
-8.75%		$35.84$28.7013,511 shs$3.71 million
03/27/2024$33.64$33.66
+0.08%		$36.35$33.547,931 shs$4.06 million
03/26/2024$33.56$33.64
+0.23%		$34.79$33.154,576 shs$4.06 million
03/25/2024$34.82$33.56
-3.60%		$35.84$33.283,610 shs$4.05 million
03/22/2024$33.02$34.82
+5.43%		$36.61$33.055,267 shs$4.20 million
03/21/2024$35.66$33.02
-7.39%		$36.61$32.774,496 shs$3.98 million
03/20/2024$33.28$35.66
+7.15%		$35.84$33.793,484 shs$4.30 million
03/19/2024$31.23$33.28
+6.56%		$33.54$30.982,059 shs$4.01 million
03/18/2024$31.51$31.23
-0.89%		$33.54$26.686,808 shs$3.77 million
03/15/2024$34.00$31.51
-7.30%		$34.94$31.513,946 shs$3.80 million
03/14/2024$34.46$34.00
-1.34%		$38.32$33.022,934 shs$4.10 million
03/13/2024$33.02$34.46
+4.34%		$36.35$33.793,754 shs$4.16 million
03/12/2024$34.56$33.02
-4.44%		$37.09$32.334,978 shs$3.98 million
03/11/2024$36.10$34.56
-4.26%		$37.68$33.485,007 shs$4.17 million
03/08/2024$35.81$36.10
+0.79%		$36.35$34.823,461 shs$4.35 million
03/07/2024$41.50$35.81
-13.70%		$43.01$35.769,684 shs$4.32 million
03/06/2024$41.16$41.50
+0.81%		$42.73$39.682,213 shs$5.01 million
03/05/2024$43.01$41.16
-4.29%		$47.33$40.705,623 shs$4.97 million
03/04/2024$36.86$43.01
+16.67%		$43.52$37.589,752 shs$5.19 million
03/01/2024$35.81$36.86
+2.93%		$36.86$34.591,737 shs$4.45 million
02/29/2024$35.87$35.81
-0.14%		$35.84$35.202,329 shs$4.32 million
02/28/2024$36.10$35.87
-0.64%		$37.12$35.842,124 shs$4.33 million
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
02/27/2024$35.84$36.10
+0.71%		$37.12$35.331,627 shs$4.35 million
02/26/2024$35.58$35.84
+0.72%		$37.61$33.665,195 shs$4.29 million
02/23/2024$38.40$35.58
-7.33%		$39.17$35.582,715 shs$4.29 million
02/22/2024$40.12$38.40
-4.28%		$40.81$38.404,190 shs$4.63 million
02/21/2024$40.19$40.12
-0.19%		$41.45$38.401,618 shs$4.84 million
02/20/2024$40.17$40.19
+0.06%		$42.24$39.684,173 shs$4.85 million
02/19/2024$40.17$40.17$40.40$38.432,349 shs$4.85 million
02/16/2024$40.19$40.17
-0.06%		$40.40$38.432,342 shs$4.85 million
02/15/2024$39.17$40.19
+2.61%		$40.91$38.401,994 shs$4.85 million
02/14/2024$37.50$39.17
+4.44%		$39.17$36.103,229 shs$4.73 million
02/13/2024$38.48$37.50
-2.53%		$40.96$35.892,097 shs$4.52 million
02/12/2024$39.17$38.48
-1.76%		$44.80$38.044,878 shs$4.64 million
02/09/2024$37.38$39.17
+4.79%		$39.60$37.123,014 shs$4.73 million
02/08/2024$35.81$37.38
+4.36%		$37.38$35.584,044 shs$4.51 million
02/07/2024$39.68$35.81
-9.74%		$39.42$35.567,255 shs$4.32 million
02/06/2024$44.80$39.68
-11.43%		$43.65$38.6810,259 shs$4.79 million
02/05/2024$45.75$44.80
-2.07%		$46.08$43.522,863 shs$5.40 million
02/02/2024$46.08$45.75
-0.72%		$47.36$45.392,382 shs$5.52 million
02/01/2024$45.00$46.08
+2.39%		$46.08$45.262,003 shs$5.56 million
01/31/2024$48.90$45.00
-7.96%		$48.90$44.295,768 shs$5.43 million
01/30/2024$47.10$48.90
+3.80%		$53.48$46.6212,564 shs$5.90 million
01/29/2024$44.03$47.10
+6.98%		$47.10$43.522,695 shs$5.68 million
01/26/2024$44.01$44.03
+0.06%		$44.80$43.802,159 shs$5.31 million
01/25/2024$46.36$44.01
-5.08%		$46.80$43.983,289 shs$5.31 million
01/24/2024$46.08$46.36
+0.61%		$46.85$43.524,486 shs$5.59 million
01/23/2024$44.54$46.08
+3.45%		$46.59$43.523,102 shs$5.56 million
01/22/2024$43.83$44.54
+1.64%		$46.08$39.815,448 shs$5.37 million

Related Companies:
This page (NASDAQ:XXII) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
How to camouflage a factory of 53,000 workers
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry